Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 30.03 | 30.03 | 29.11 | 29.30 | 1,991,895 | -0.87(-2.88%) |
Nov 29, 2016 | 29.63 | 30.26 | 29.60 | 30.17 | 1,377,009 | +0.52(+1.74%) |
Nov 28, 2016 | 29.52 | 29.95 | 29.52 | 29.65 | 1,967,466 | +0.19(+0.65%) |
Nov 25, 2016 | 29.38 | 29.87 | 29.35 | 29.46 | 399,786 | +0.16(+0.56%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | -0.16(-0.55%) | |
Nov 22, 2016 | 28.97 | 29.64 | 28.84 | 29.46 | 1,378,085 | +0.60(+2.07%) |
Nov 21, 2016 | 28.95 | 29.27 | 28.69 | 28.87 | 1,639,178 | +0.33(+1.14%) |
Nov 18, 2016 | 28.51 | 28.78 | 28.31 | 28.54 | 1,178,081 | +0.19(+0.67%) |
Nov 17, 2016 | 29.08 | 29.35 | 28.35 | 28.35 | 1,495,253 | -0.71(-2.43%) |
Nov 16, 2016 | 28.76 | 29.14 | 28.31 | 29.06 | 2,168,480 | +0.30(+1.04%) |
Nov 15, 2016 | 29.00 | 29.52 | 28.49 | 28.76 | 2,046,914 | -0.11(-0.38%) |
Nov 14, 2016 | 28.65 | 29.11 | 28.00 | 28.87 | 3,609,254 | +0.11(+0.38%) |
Nov 11, 2016 | 27.91 | 29.19 | 27.86 | 28.76 | 3,675,481 | +0.90(+3.22%) |
Nov 10, 2016 | 29.98 | 29.98 | 27.81 | 27.86 | 6,283,364 | -2.06(-6.90%) |
Nov 09, 2016 | 30.74 | 30.74 | 29.60 | 29.92 | 2,709,806 | -1.33(-4.26%) |
Nov 08, 2016 | 31.25 | 31.61 | 31.04 | 31.25 | 3,159,996 | -0.03(-0.09%) |
Nov 07, 2016 | 31.39 | 31.83 | 30.98 | 31.28 | 2,398,572 | +0.27(+0.88%) |
Nov 04, 2016 | 30.49 | 31.01 | 30.30 | 31.01 | 2,780,858 | +0.57(+1.87%) |
Nov 03, 2016 | 30.77 | 31.06 | 30.10 | 30.44 | 2,475,103 | -0.41(-1.32%) |
Nov 02, 2016 | 31.64 | 31.85 | 30.79 | 30.85 | 2,250,217 | -0.79(-2.49%) |
Nov 01, 2016 | 32.29 | 32.29 | 31.42 | 31.64 | 2,392,808 | -0.71(-2.18%) |
Oct 31, 2016 | 32.29 | 32.56 | 32.02 | 32.34 | 2,735,294 | +0.16(+0.51%) |
Oct 28, 2016 | 32.31 | 32.88 | 32.15 | 32.18 | 1,417,101 | -0.16(-0.50%) |
Oct 27, 2016 | 33.29 | 33.29 | 32.15 | 32.34 | 2,058,495 | -0.98(-2.93%) |
Oct 26, 2016 | 33.78 | 33.86 | 32.83 | 33.32 | 1,682,934 | -0.65(-1.92%) |
Oct 25, 2016 | 33.73 | 34.05 | 33.60 | 33.97 | 1,046,582 | +0.27(+0.81%) |
Oct 24, 2016 | 33.94 | 34.38 | 33.59 | 33.70 | 3,196,241 | -0.14(-0.40%) |
Oct 21, 2016 | 34.11 | 34.19 | 33.75 | 33.83 | 962,898 | -0.38(-1.11%) |
Oct 20, 2016 | 34.49 | 34.68 | 33.89 | 34.21 | 3,555,887 | -0.27(-0.79%) |
Oct 19, 2016 | 34.27 | 34.68 | 34.16 | 34.49 | 1,311,541 | +0.16(+0.47%) |
Oct 18, 2016 | 34.27 | 34.57 | 34.21 | 34.32 | 692,369 | +0.22(+0.64%) |
Oct 17, 2016 | 34.13 | 34.54 | 33.97 | 34.11 | 844,933 | +0.11(+0.32%) |
Oct 14, 2016 | 34.59 | 34.62 | 33.94 | 34.00 | 1,168,592 | -0.27(-0.79%) |
Oct 13, 2016 | 33.43 | 34.49 | 33.32 | 34.27 | 2,257,794 | +0.73(+2.19%) |
Oct 12, 2016 | 33.26 | 33.56 | 33.20 | 33.54 | 783,827 | +0.35(+1.06%) |
Oct 11, 2016 | 33.54 | 33.62 | 33.13 | 33.18 | 1,074,473 | -0.35(-1.05%) |
Oct 10, 2016 | 33.35 | 33.75 | 33.29 | 33.54 | 827,982 | +0.16(+0.49%) |
Oct 07, 2016 | 33.83 | 34.19 | 33.26 | 33.37 | 2,068,946 | -0.22(-0.65%) |
Oct 06, 2016 | 33.40 | 33.79 | 32.88 | 33.59 | 2,119,837 | -0.05(-0.16%) |
Oct 05, 2016 | 35.00 | 35.18 | 33.62 | 33.64 | 2,276,203 | -1.28(-3.65%) |
Oct 04, 2016 | 35.46 | 35.63 | 34.70 | 34.92 | 1,823,190 | -0.65(-1.83%) |
Oct 03, 2016 | 36.09 | 36.17 | 35.42 | 35.57 | 2,497,603 | -0.62(-1.73%) |
Sep 30, 2016 | 36.66 | 36.82 | 36.09 | 36.20 | 1,881,975 | -0.22(-0.60%) |
Sep 29, 2016 | 36.69 | 36.79 | 36.20 | 36.41 | 1,900,060 | -0.49(-1.32%) |
Sep 28, 2016 | 36.55 | 36.96 | 36.35 | 36.90 | 1,197,048 | +0.67(+1.84%) |
Sep 27, 2016 | 37.07 | 37.12 | 36.12 | 36.24 | 2,313,299 | -0.72(-1.96%) |
Sep 26, 2016 | 36.32 | 37.15 | 36.29 | 36.96 | 1,968,734 | +0.43(+1.17%) |
Sep 23, 2016 | 36.67 | 36.84 | 36.13 | 36.53 | 1,636,369 | -0.32(-0.87%) |
Sep 22, 2016 | 36.13 | 36.99 | 36.13 | 36.85 | 2,467,331 | +0.99(+2.77%) |
Sep 21, 2016 | 35.33 | 35.98 | 34.84 | 35.86 | 1,203,107 | +0.62(+1.75%) |
Sep 20, 2016 | 35.43 | 35.54 | 34.98 | 35.25 | 2,278,219 | +0.11(+0.31%) |
Sep 19, 2016 | 34.79 | 35.22 | 34.76 | 35.14 | 2,353,492 | +0.40(+1.16%) |
Sep 16, 2016 | 34.87 | 35.00 | 34.52 | 34.74 | 2,795,420 | -0.21(-0.61%) |
Sep 15, 2016 | 34.92 | 35.14 | 34.74 | 34.95 | 1,904,659 | +0.00(+0.00%) |
Sep 14, 2016 | 34.33 | 35.06 | 34.27 | 34.95 | 2,091,998 | +0.64(+1.88%) |
Sep 13, 2016 | 34.90 | 35.00 | 34.28 | 34.31 | 2,528,407 | -0.70(-1.99%) |
Sep 12, 2016 | 34.60 | 35.26 | 34.58 | 35.00 | 4,101,561 | +0.21(+0.62%) |
Sep 09, 2016 | 36.18 | 36.18 | 34.79 | 34.79 | 3,743,768 | -1.72(-4.70%) |
Sep 08, 2016 | 36.99 | 37.04 | 36.40 | 36.51 | 2,114,263 | -0.70(-1.87%) |
Sep 07, 2016 | 37.12 | 37.39 | 36.55 | 37.20 | 3,261,564 | +0.78(+2.13%) |
Sep 06, 2016 | 35.84 | 36.51 | 35.65 | 36.43 | 1,667,384 | +0.70(+1.95%) |
Sep 02, 2016 | 35.62 | 35.73 | 35.73 | 35.73 | 1,519,861 | +0.27(+0.76%) |